|
 GOL -PN - [Ticker: GOLL4.SA] |     | | Última Transacción | 21,430 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.17 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 22,070 | Mínimo | 21,280 | | Volumen | 1.940.700 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,910 x 0 - 13,930 x 0 | Yield | | | Cierre Anterior | 21,600 | PER | 0,00% | | Apertura | 21,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GOLL4.SA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-15 | 66,49 | 481.900 | 67,16 | 65,52 | 65,83 | 00:00:00 | | 2006-12-18 | 66,70 | 431.700 | 67,25 | 66,50 | 67,10 | 00:00:00 | | 2006-12-19 | 64,26 | 547.700 | 66,50 | 63,39 | 66,50 | 00:00:00 | | 2006-12-20 | 61,51 | 779.100 | 65,00 | 61,50 | 64,50 | 00:00:00 | | 2006-12-21 | 59,60 | 922.500 | 62,11 | 59,41 | 61,50 | 00:00:00 | | 2006-12-22 | 59,50 | 554.100 | 60,50 | 58,55 | 59,98 | 00:00:00 | | 2006-12-26 | 60,70 | 476.000 | 60,70 | 59,50 | 60,10 | 00:00:00 | | 2006-12-27 | 62,99 | 556.600 | 62,99 | 61,00 | 61,00 | 00:00:00 | | 2006-12-28 | 63,44 | 823.800 | 63,96 | 62,06 | 62,79 | 00:00:00 | | 2007-01-02 | 64,40 | 478.500 | 64,80 | 63,51 | 63,51 | 00:00:00 | | 2007-01-03 | 63,00 | 531.500 | 63,95 | 62,52 | 63,95 | 00:00:00 | | 2007-01-04 | 62,75 | 761.900 | 62,75 | 61,50 | 62,65 | 00:00:00 | | 2007-01-05 | 60,01 | 426.900 | 62,69 | 60,01 | 62,39 | 00:00:00 | | 2007-01-08 | 59,44 | 702.100 | 61,18 | 58,71 | 60,97 | 00:00:00 | | 2007-01-09 | 60,00 | 436.800 | 60,60 | 58,50 | 59,98 | 00:00:00 | | 2007-01-10 | 61,03 | 484.300 | 61,89 | 58,52 | 59,20 | 00:00:00 | | 2007-01-11 | 62,11 | 552.300 | 62,29 | 60,70 | 61,01 | 00:00:00 | | 2007-01-12 | 63,40 | 385.400 | 63,50 | 61,80 | 62,40 | 00:00:00 | | 2007-01-15 | 61,60 | 229.900 | 63,35 | 61,37 | 63,02 | 00:00:00 | | 2007-01-16 | 63,54 | 557.600 | 63,97 | 61,05 | 61,50 | 00:00:00 | | 2007-01-17 | 62,81 | 525.900 | 64,40 | 62,02 | 63,25 | 00:00:00 | | 2007-01-18 | 63,61 | 620.300 | 64,25 | 62,50 | 62,97 | 00:00:00 | | 2007-01-19 | 64,90 | 665.300 | 65,40 | 63,45 | 63,95 | 00:00:00 | | 2007-01-22 | 64,69 | 331.800 | 65,36 | 63,66 | 65,00 | 00:00:00 | | 2007-01-23 | 63,29 | 351.100 | 64,50 | 63,29 | 64,29 | 00:00:00 | | 2007-01-24 | 62,30 | 421.400 | 63,80 | 62,15 | 63,30 | 00:00:00 | | 2007-01-26 | 62,09 | 244.300 | 63,38 | 61,50 | 62,30 | 00:00:00 | | 2007-01-29 | 60,36 | 562.300 | 62,50 | 60,20 | 62,21 | 00:00:00 | | 2007-01-30 | 62,07 | 1.059.300 | 62,20 | 58,91 | 61,00 | 00:00:00 | | 2007-01-31 | 63,59 | 451.800 | 63,69 | 62,24 | 62,43 | 00:00:00 | | 2007-02-01 | 64,30 | 627.900 | 64,99 | 63,45 | 63,52 | 00:00:00 | | 2007-02-02 | 64,99 | 579.000 | 65,09 | 63,80 | 64,50 | 00:00:00 | | 2007-02-05 | 63,60 | 332.000 | 65,23 | 63,52 | 64,89 | 00:00:00 | | 2007-02-06 | 63,30 | 409.700 | 63,99 | 62,44 | 63,30 | 00:00:00 | | 2007-02-07 | 63,68 | 356.500 | 64,00 | 62,60 | 63,44 | 00:00:00 | | 2007-02-08 | 64,65 | 329.400 | 64,65 | 62,75 | 63,59 | 00:00:00 | | 2007-02-09 | 63,90 | 217.900 | 64,90 | 63,20 | 64,15 | 00:00:00 | | 2007-02-12 | 64,35 | 374.500 | 65,30 | 63,93 | 64,00 | 00:00:00 | | 2007-02-13 | 66,40 | 725.200 | 66,42 | 64,00 | 64,78 | 00:00:00 | | 2007-02-14 | 66,50 | 577.100 | 66,98 | 65,52 | 66,42 | 00:00:00 | | 2007-02-15 | 67,50 | 420.700 | 67,75 | 65,76 | 66,30 | 00:00:00 | | 2007-02-16 | 65,80 | 204.700 | 67,20 | 65,70 | 67,20 | 00:00:00 | | 2007-02-21 | 65,70 | 167.800 | 67,21 | 65,11 | 65,70 | 00:00:00 | | 2007-02-22 | 65,30 | 206.100 | 66,63 | 64,85 | 66,15 | 00:00:00 | | 2007-02-23 | 63,78 | 641.700 | 65,30 | 62,90 | 65,30 | 00:00:00 | | 2007-02-26 | 63,50 | 327.200 | 64,60 | 63,15 | 64,35 | 00:00:00 | | 2007-02-27 | 59,90 | 859.400 | 62,84 | 59,81 | 62,84 | 00:00:00 | | 2007-02-28 | 60,70 | 402.900 | 61,15 | 60,05 | 60,98 | 00:00:00 | | 2007-03-01 | 59,10 | 531.300 | 59,99 | 58,04 | 59,99 | 00:00:00 | | 2007-03-02 | 58,51 | 475.900 | 59,81 | 58,45 | 59,20 | 00:00:00 | | 2007-03-05 | 56,15 | 298.500 | 57,88 | 56,13 | 57,50 | 00:00:00 | | 2007-03-06 | 57,10 | 297.100 | 58,50 | 56,55 | 58,50 | 00:00:00 | | 2007-03-07 | 55,85 | 453.700 | 57,86 | 55,80 | 57,86 | 00:00:00 | | 2007-03-08 | 56,55 | 308.400 | 57,19 | 55,70 | 56,79 | 00:00:00 | | 2007-03-09 | 56,30 | 475.800 | 57,50 | 56,00 | 56,91 | 00:00:00 | | 2007-03-12 | 56,07 | 288.600 | 56,75 | 55,85 | 56,00 | 00:00:00 | | 2007-03-13 | 54,90 | 450.300 | 56,20 | 54,77 | 56,20 | 00:00:00 | | 2007-03-14 | 55,50 | 350.600 | 55,50 | 53,83 | 54,00 | 00:00:00 | | 2007-03-15 | 55,90 | 399.400 | 56,90 | 54,50 | 55,70 | 00:00:00 | | 2007-03-16 | 55,89 | 250.600 | 56,35 | 55,00 | 56,00 | 00:00:00 | | 2007-03-19 | 56,69 | 228.400 | 56,88 | 55,81 | 55,81 | 00:00:00 | | 2007-03-20 | 57,05 | 277.000 | 57,50 | 56,05 | 56,90 | 00:00:00 | | 2007-03-21 | 56,65 | 513.700 | 57,40 | 56,24 | 57,01 | 00:00:00 | | 2007-03-22 | 55,90 | 482.700 | 57,50 | 55,67 | 57,30 | 00:00:00 | | 2007-03-23 | 55,45 | 558.400 | 56,21 | 54,67 | 56,14 | 00:00:00 | | 2007-03-26 | 53,70 | 1.169.600 | 55,51 | 52,66 | 55,51 | 00:00:00 | | 2007-03-27 | 52,99 | 327.800 | 53,96 | 52,85 | 53,53 | 00:00:00 | | 2007-03-28 | 55,20 | 2.455.900 | 56,17 | 53,50 | 55,40 | 00:00:00 | | 2007-03-29 | 60,80 | 5.386.500 | 61,95 | 58,21 | 59,80 | 00:00:00 | | 2007-03-30 | 62,80 | 2.221.500 | 65,49 | 62,10 | 62,60 | 00:00:00 | | 2007-04-02 | 60,80 | 735.500 | 62,80 | 59,75 | 62,80 | 00:00:00 | | 2007-04-03 | 61,30 | 964.600 | 62,45 | 59,30 | 60,95 | 00:00:00 | | 2007-04-04 | 59,26 | 859.300 | 60,20 | 58,50 | 59,76 | 00:00:00 | | 2007-04-05 | 59,55 | 767.000 | 61,53 | 59,46 | 60,60 | 00:00:00 | | 2007-04-09 | 59,61 | 655.300 | 60,50 | 59,31 | 60,39 | 00:00:00 | | 2007-04-10 | 58,64 | 518.800 | 59,27 | 58,64 | 59,05 | 00:00:00 | | 2007-04-11 | 57,70 | 385.700 | 59,54 | 57,20 | 58,65 | 00:00:00 | | 2007-04-12 | 57,28 | 720.800 | 58,59 | 57,08 | 57,79 | 00:00:00 | | 2007-04-13 | 56,55 | 713.300 | 57,55 | 56,25 | 57,55 | 00:00:00 | | 2007-04-16 | 56,95 | 415.200 | 57,87 | 56,52 | 56,79 | 00:00:00 | | 2007-04-17 | 57,19 | 398.100 | 58,39 | 56,90 | 57,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
